563 lines
32 KiB
CSV
563 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,192000,732874557350,39200,39200,39200,39200,378400
|
|
20241114,191900,732874557350,39200,39200,39200,39200,0
|
|
20241114,191800,732874557350,39200,39200,39200,39200,0
|
|
20241114,191700,732874557350,39200,39200,39200,39200,0
|
|
20241114,191600,732874557350,39200,39200,39200,39200,0
|
|
20241114,191500,732874557350,39200,39200,39200,39200,0
|
|
20241114,191400,732874557350,39200,39200,39200,39200,0
|
|
20241114,191300,732874557350,39200,39200,39200,39200,0
|
|
20241114,191200,732874557350,39200,39200,39200,39200,0
|
|
20241114,191100,732874557350,39200,39200,39200,39200,0
|
|
20241114,191000,732874557350,39200,39200,39200,39200,0
|
|
20241114,190900,732874557350,39200,39200,39200,39200,0
|
|
20241114,190800,732874557350,39200,39200,39200,39200,0
|
|
20241114,190700,732874557350,39200,39200,39200,39200,0
|
|
20241114,190600,732874557350,39200,39200,39200,39200,0
|
|
20241114,190500,732874557350,39200,39200,39200,39200,0
|
|
20241114,190400,732874557350,39200,39200,39200,39200,0
|
|
20241114,190300,732874557350,39200,39200,39200,39200,0
|
|
20241114,190200,732874557350,39200,39200,39200,39200,0
|
|
20241114,190100,732874557350,39200,39200,39200,39200,0
|
|
20241114,190000,732874557350,39200,39200,39200,39200,0
|
|
20241114,185900,732874557350,39200,39200,39200,39200,0
|
|
20241114,185800,732874557350,39200,39200,39200,39200,0
|
|
20241114,185700,732874557350,39200,39200,39200,39200,0
|
|
20241114,185600,732874557350,39200,39200,39200,39200,0
|
|
20241114,185500,732874557350,39200,39200,39200,39200,0
|
|
20241114,185400,732874557350,39200,39200,39200,39200,0
|
|
20241114,185300,732874557350,39200,39200,39200,39200,0
|
|
20241114,185200,732874557350,39200,39200,39200,39200,0
|
|
20241114,185100,732874557350,39200,39200,39200,39200,0
|
|
20241114,185000,732874557350,39200,39200,39200,39200,378400
|
|
20241114,184900,732874557350,39200,39200,39200,39200,0
|
|
20241114,184800,732874557350,39200,39200,39200,39200,0
|
|
20241114,184700,732874557350,39200,39200,39200,39200,0
|
|
20241114,184600,732874557350,39200,39200,39200,39200,0
|
|
20241114,184500,732874557350,39200,39200,39200,39200,0
|
|
20241114,184400,732874557350,39200,39200,39200,39200,0
|
|
20241114,184300,732874557350,39200,39200,39200,39200,0
|
|
20241114,184200,732874557350,39200,39200,39200,39200,0
|
|
20241114,184100,732874557350,39200,39200,39200,39200,0
|
|
20241114,184000,732874557350,39200,39200,39200,39200,0
|
|
20241114,183900,732874557350,39200,39200,39200,39200,0
|
|
20241114,183800,732874557350,39200,39200,39200,39200,0
|
|
20241114,183700,732874557350,39200,39200,39200,39200,0
|
|
20241114,183600,732874557350,39200,39200,39200,39200,0
|
|
20241114,183500,732874557350,39200,39200,39200,39200,0
|
|
20241114,183400,732874557350,39200,39200,39200,39200,0
|
|
20241114,183300,732874557350,39200,39200,39200,39200,0
|
|
20241114,183200,732874557350,39200,39200,39200,39200,0
|
|
20241114,183100,732874557350,39200,39200,39200,39200,0
|
|
20241114,183000,732874557350,39200,39200,39200,39200,0
|
|
20241114,182900,732874557350,39200,39200,39200,39200,0
|
|
20241114,182800,732874557350,39200,39200,39200,39200,0
|
|
20241114,182700,732874557350,39200,39200,39200,39200,0
|
|
20241114,182600,732874557350,39200,39200,39200,39200,0
|
|
20241114,182500,732874557350,39200,39200,39200,39200,0
|
|
20241114,182400,732874557350,39200,39200,39200,39200,0
|
|
20241114,182300,732874557350,39200,39200,39200,39200,0
|
|
20241114,182200,732874557350,39200,39200,39200,39200,0
|
|
20241114,182100,732874557350,39200,39200,39200,39200,0
|
|
20241114,182000,732874557350,39200,39200,39200,39200,378400
|
|
20241114,181900,732874557350,39200,39200,39200,39200,0
|
|
20241114,181800,732874557350,39200,39200,39200,39200,0
|
|
20241114,181700,732874557350,39200,39200,39200,39200,0
|
|
20241114,181600,732874557350,39200,39200,39200,39200,0
|
|
20241114,181500,732874557350,39200,39200,39200,39200,0
|
|
20241114,181400,732874557350,39200,39200,39200,39200,0
|
|
20241114,181300,732874557350,39200,39200,39200,39200,0
|
|
20241114,181200,732874557350,39200,39200,39200,39200,0
|
|
20241114,181100,732874557350,39200,39200,39200,39200,0
|
|
20241114,181000,732874557350,39200,39200,39200,39200,0
|
|
20241114,180900,732874557350,39200,39200,39200,39200,0
|
|
20241114,180800,732874557350,39200,39200,39200,39200,0
|
|
20241114,180700,732874557350,39200,39200,39200,39200,0
|
|
20241114,180600,732874557350,39200,39200,39200,39200,0
|
|
20241114,180500,732874557350,39200,39200,39200,39200,0
|
|
20241114,180400,732874557350,39200,39200,39200,39200,0
|
|
20241114,180300,732874557350,39200,39200,39200,39200,0
|
|
20241114,180200,732874557350,39200,39200,39200,39200,0
|
|
20241114,180100,732874557350,39200,39200,39200,39200,0
|
|
20241114,180000,732874557350,39200,39200,39200,39200,0
|
|
20241114,175900,732874557350,39200,39200,39200,39200,0
|
|
20241114,175800,732874557350,39200,39200,39200,39200,0
|
|
20241114,175700,732874557350,39200,39200,39200,39200,0
|
|
20241114,175600,732874557350,39200,39200,39200,39200,0
|
|
20241114,175500,732874557350,39200,39200,39200,39200,0
|
|
20241114,175400,732874557350,39200,39200,39200,39200,0
|
|
20241114,175300,732874557350,39200,39200,39200,39200,0
|
|
20241114,175200,732874557350,39200,39200,39200,39200,0
|
|
20241114,175100,732874557350,39200,39200,39200,39200,0
|
|
20241114,175000,732874557350,39200,39200,39200,39200,378400
|
|
20241114,174900,732874557350,39200,39200,39200,39200,0
|
|
20241114,174800,732874557350,39200,39200,39200,39200,0
|
|
20241114,174700,732874557350,39200,39200,39200,39200,0
|
|
20241114,174600,732874557350,39200,39200,39200,39200,0
|
|
20241114,174500,732874557350,39200,39200,39200,39200,0
|
|
20241114,174400,732874557350,39200,39200,39200,39200,0
|
|
20241114,174300,732874557350,39200,39200,39200,39200,0
|
|
20241114,174200,732874557350,39200,39200,39200,39200,0
|
|
20241114,174100,732874557350,39200,39200,39200,39200,0
|
|
20241114,174000,732874557350,39200,39200,39200,39200,0
|
|
20241114,173900,732874557350,39200,39200,39200,39200,0
|
|
20241114,173800,732874557350,39200,39200,39200,39200,0
|
|
20241114,173700,732874557350,39200,39200,39200,39200,0
|
|
20241114,173600,732874557350,39200,39200,39200,39200,0
|
|
20241114,173500,732874557350,39200,39200,39200,39200,0
|
|
20241114,173400,732874557350,39200,39200,39200,39200,0
|
|
20241114,173300,732874557350,39200,39200,39200,39200,0
|
|
20241114,173200,732874557350,39200,39200,39200,39200,0
|
|
20241114,173100,732874557350,39200,39200,39200,39200,0
|
|
20241114,173000,732874557350,39200,39200,39200,39200,0
|
|
20241114,172900,732874557350,39200,39200,39200,39200,0
|
|
20241114,172800,732874557350,39200,39200,39200,39200,0
|
|
20241114,172700,732874557350,39200,39200,39200,39200,0
|
|
20241114,172600,732874557350,39200,39200,39200,39200,0
|
|
20241114,172500,732874557350,39200,39200,39200,39200,0
|
|
20241114,172400,732874557350,39200,39200,39200,39200,0
|
|
20241114,172300,732874557350,39200,39200,39200,39200,0
|
|
20241114,172200,732874557350,39200,39200,39200,39200,0
|
|
20241114,172100,732874557350,39200,39200,39200,39200,0
|
|
20241114,172000,732874557350,39200,39200,39200,39200,378400
|
|
20241114,171900,732874557350,39200,39200,39200,39200,0
|
|
20241114,171800,732874557350,39200,39200,39200,39200,0
|
|
20241114,171700,732874557350,39200,39200,39200,39200,0
|
|
20241114,171600,732874557350,39200,39200,39200,39200,0
|
|
20241114,171500,732874557350,39200,39200,39200,39200,0
|
|
20241114,171400,732874557350,39200,39200,39200,39200,0
|
|
20241114,171300,732874557350,39200,39200,39200,39200,0
|
|
20241114,171200,732874557350,39200,39200,39200,39200,0
|
|
20241114,171100,732874557350,39200,39200,39200,39200,0
|
|
20241114,171000,732874557350,39200,39200,39200,39200,0
|
|
20241114,170900,732874557350,39200,39200,39200,39200,0
|
|
20241114,170800,732874557350,39200,39200,39200,39200,0
|
|
20241114,170700,732874557350,39200,39200,39200,39200,0
|
|
20241114,170600,732874557350,39200,39200,39200,39200,0
|
|
20241114,170500,732874557350,39200,39200,39200,39200,0
|
|
20241114,170400,732874557350,39200,39200,39200,39200,0
|
|
20241114,170300,732874557350,39200,39200,39200,39200,0
|
|
20241114,170200,732874557350,39200,39200,39200,39200,0
|
|
20241114,170100,732874557350,39200,39200,39200,39200,0
|
|
20241114,170000,732874557350,39200,39200,39200,39200,0
|
|
20241114,165900,732874557350,39200,39200,39200,39200,0
|
|
20241114,165800,732874557350,39200,39200,39200,39200,0
|
|
20241114,165700,732874557350,39200,39200,39200,39200,0
|
|
20241114,165600,732874557350,39200,39200,39200,39200,0
|
|
20241114,165500,732874557350,39200,39200,39200,39200,0
|
|
20241114,165400,732874557350,39200,39200,39200,39200,0
|
|
20241114,165300,732874557350,39200,39200,39200,39200,0
|
|
20241114,165200,732874557350,39200,39200,39200,39200,0
|
|
20241114,165100,732874557350,39200,39200,39200,39200,0
|
|
20241114,165000,732874557350,39200,39200,39200,39200,378400
|
|
20241114,164900,732874557350,39200,39200,39200,39200,0
|
|
20241114,164800,732874557350,39200,39200,39200,39200,0
|
|
20241114,164700,732874557350,39200,39200,39200,39200,0
|
|
20241114,164600,732874557350,39200,39200,39200,39200,0
|
|
20241114,164500,732874557350,39200,39200,39200,39200,0
|
|
20241114,164400,732874557350,39200,39200,39200,39200,0
|
|
20241114,164300,732874557350,39200,39200,39200,39200,0
|
|
20241114,164200,732874557350,39200,39200,39200,39200,0
|
|
20241114,164100,732874557350,39200,39200,39200,39200,0
|
|
20241114,164000,732874557350,39200,39200,39200,39200,0
|
|
20241114,163900,732874557350,39200,39200,39200,39200,0
|
|
20241114,163800,732874557350,39200,39200,39200,39200,0
|
|
20241114,163700,732874557350,39200,39200,39200,39200,0
|
|
20241114,163600,732874557350,39200,39200,39200,39200,0
|
|
20241114,163500,732874557350,39200,39200,39200,39200,0
|
|
20241114,163400,732874557350,39200,39200,39200,39200,0
|
|
20241114,163300,732874557350,39200,39200,39200,39200,0
|
|
20241114,163200,732874557350,39200,39200,39200,39200,0
|
|
20241114,163100,732874557350,39200,39200,39200,39200,0
|
|
20241114,163000,732874557350,39200,39200,39200,39200,378400
|
|
20241114,162900,718041277350,39400,39400,39400,39400,0
|
|
20241114,162800,718041277350,39400,39400,39400,39400,0
|
|
20241114,162700,718041277350,39400,39400,39400,39400,0
|
|
20241114,162600,718041277350,39400,39400,39400,39400,0
|
|
20241114,162500,718041277350,39400,39400,39400,39400,0
|
|
20241114,162400,718041277350,39400,39400,39400,39400,0
|
|
20241114,162300,718041277350,39400,39400,39400,39400,0
|
|
20241114,162200,718041277350,39400,39400,39400,39400,0
|
|
20241114,162100,718041277350,39400,39400,39400,39400,0
|
|
20241114,162000,718041277350,39400,39400,39400,39400,0
|
|
20241114,161900,718041277350,39400,39400,39450,39350,139364
|
|
20241114,161800,712549350200,39400,39200,39400,39150,103232
|
|
20241114,161700,708490456100,39200,39100,39200,39050,122658
|
|
20241114,161600,703693374800,39100,39050,39100,39000,28843
|
|
20241114,161500,702567023700,39050,39000,39050,39000,14361
|
|
20241114,161400,702006555700,39000,38950,39050,38950,17350
|
|
20241114,161300,701329672500,39000,39050,39050,38950,30406
|
|
20241114,161200,700143262500,39050,38850,39050,38850,45857
|
|
20241114,161100,698358151650,38850,38900,38950,38800,54106
|
|
20241114,161000,696255218250,38900,39050,39050,38850,53470
|
|
20241114,160900,694172956000,39050,39050,39100,39000,26491
|
|
20241114,160800,693139212600,39050,39050,39100,39050,24672
|
|
20241114,160700,692175570800,39050,39150,39200,39050,28622
|
|
20241114,160600,691055860550,39200,39200,39200,39100,25583
|
|
20241114,160500,690054268950,39200,39200,39250,39100,29054
|
|
20241114,160400,688916253800,39200,39250,39250,39100,29647
|
|
20241114,160300,687755127500,39250,39200,39250,39150,36967
|
|
20241114,160200,686306136100,39200,39300,39350,39150,51900
|
|
20241114,160100,684270227650,39300,39350,39400,39300,71115
|
|
20241114,160000,681471228200,39300,39200,39350,39200,100529
|
|
20241114,155900,677521417150,39250,39100,39250,39050,155349
|
|
20241114,155800,671444205900,39100,39050,39100,39000,17592
|
|
20241114,155700,670757273700,39050,39050,39050,39000,9508
|
|
20241114,155600,670386145450,39050,39000,39050,38950,10491
|
|
20241114,155500,669976853350,39000,39000,39000,38950,9222
|
|
20241114,155400,669617465950,39000,39000,39000,38950,7788
|
|
20241114,155300,669313832050,39000,39000,39000,38950,17168
|
|
20241114,155200,668644660550,39000,39100,39100,38950,28694
|
|
20241114,155100,667524634700,39100,39100,39100,39050,9094
|
|
20241114,155000,667169415250,39100,39000,39100,39000,18142
|
|
20241114,154900,666461222250,39050,39000,39050,39000,17243
|
|
20241114,154800,665787950000,39050,39050,39050,38950,13128
|
|
20241114,154700,665275604650,39050,38900,39050,38900,25700
|
|
20241114,154600,664273710400,38950,38950,38950,38900,6038
|
|
20241114,154500,664038703200,38900,38900,38950,38850,22869
|
|
20241114,154400,663148954300,38900,38850,38900,38850,8713
|
|
20241114,154300,662810267350,38850,38900,38900,38800,21202
|
|
20241114,154200,661986466250,38900,38900,38900,38850,8162
|
|
20241114,154100,661669253300,38900,38850,38900,38850,18193
|
|
20241114,154000,660961991550,38850,38950,38950,38850,15522
|
|
20241114,153900,660358655750,38900,38950,38950,38900,15440
|
|
20241114,153800,659757892050,38950,38900,38950,38850,16771
|
|
20241114,153700,659105731500,38850,39000,39000,38850,9274
|
|
20241114,153600,658745028500,39000,39000,39000,38850,31982
|
|
20241114,153500,657499809100,39000,38950,39000,38900,18195
|
|
20241114,153400,656790791250,38900,38850,38950,38800,24828
|
|
20241114,153300,655824959650,38850,38900,38900,38700,89955
|
|
20241114,153200,652333525300,38900,38900,39000,38850,41281
|
|
20241114,153100,650727593300,38850,39200,39200,38850,114831
|
|
20241114,153000,646250298950,39200,39250,39250,39150,24409
|
|
20241114,152900,645293290400,39200,39100,39300,39050,101783
|
|
20241114,152800,641304778500,39100,39100,39100,39050,21371
|
|
20241114,152700,640470045800,39100,39100,39100,39000,36303
|
|
20241114,152600,639052257250,39100,39100,39100,39050,17359
|
|
20241114,152500,638373870750,39050,39100,39100,39000,23838
|
|
20241114,152400,637442640750,39050,39000,39100,39000,29192
|
|
20241114,152300,636302861550,39000,39050,39100,39000,31718
|
|
20241114,152200,635064307950,39050,39050,39150,39000,19677
|
|
20241114,152100,634295352600,39050,39100,39200,39000,45349
|
|
20241114,152000,632521926300,39150,39200,39250,39100,57024
|
|
20241114,151900,630286702650,39200,39250,39250,39150,55452
|
|
20241114,151800,628112450450,39200,39200,39300,39150,54246
|
|
20241114,151700,625984311450,39250,39250,39300,39200,62003
|
|
20241114,151600,623551743150,39250,39250,39250,39150,63639
|
|
20241114,151500,621057417200,39200,39350,39350,39100,71423
|
|
20241114,151400,618255562700,39350,39050,39350,39000,184329
|
|
20241114,151300,611037405600,39050,38950,39050,38900,49270
|
|
20241114,151200,609117018950,39000,38850,39000,38800,30039
|
|
20241114,151100,607948249150,38850,39050,39100,38850,58230
|
|
20241114,151000,605680587950,39050,39000,39100,38950,53096
|
|
20241114,150900,603607067650,38950,39050,39100,38900,54727
|
|
20241114,150800,601472334200,39050,38900,39050,38850,44651
|
|
20241114,150700,599731113750,38900,38850,38900,38700,43409
|
|
20241114,150600,598046700200,38850,38950,39050,38850,59275
|
|
20241114,150500,595735730850,38950,38700,39000,38650,60131
|
|
20241114,150400,593401752950,38700,38950,38950,38650,86898
|
|
20241114,150300,590028811800,38900,39000,39050,38900,60901
|
|
20241114,150200,587653437100,39000,38900,39050,38900,80740
|
|
20241114,150100,584506252000,38950,39150,39150,38850,123733
|
|
20241114,150000,579682407100,39100,39400,39400,39100,103428
|
|
20241114,145900,575621685050,39350,39300,39400,39250,98350
|
|
20241114,145800,571750086850,39300,39350,39400,39200,118479
|
|
20241114,145700,567094495450,39400,39150,39400,39150,168544
|
|
20241114,145600,560474205700,39150,39000,39200,39000,85898
|
|
20241114,145500,557113917350,39050,38950,39150,38900,178441
|
|
20241114,145400,550149795450,38950,39000,39000,38900,81993
|
|
20241114,145300,546955671000,39000,38600,39000,38600,231801
|
|
20241114,145200,537951933250,38650,38650,38650,38600,16109
|
|
20241114,145100,537329642300,38650,38550,38650,38500,36579
|
|
20241114,145000,535918399200,38550,38550,38600,38450,24020
|
|
20241114,144900,534992636100,38500,38400,38550,38400,31826
|
|
20241114,144800,533768776800,38400,38550,38600,38400,28571
|
|
20241114,144700,532668806300,38600,38550,38600,38500,33767
|
|
20241114,144600,531367070600,38550,38450,38550,38400,32145
|
|
20241114,144500,530129552950,38400,38500,38500,38400,31185
|
|
20241114,144400,528930067050,38500,38400,38500,38400,18016
|
|
20241114,144300,528236911950,38450,38400,38450,38350,19326
|
|
20241114,144200,527494218900,38400,38350,38450,38300,27585
|
|
20241114,144100,526435315850,38350,38300,38400,38250,58924
|
|
20241114,144000,524179622750,38350,38400,38550,38350,63827
|
|
20241114,143900,521726676150,38400,38750,38800,38400,141208
|
|
20241114,143800,516271815700,38750,38600,38750,38600,73531
|
|
20241114,143700,513426142750,38650,38550,38650,38550,43652
|
|
20241114,143600,511740395000,38600,38600,38600,38550,20951
|
|
20241114,143500,510932021000,38600,38500,38600,38500,36914
|
|
20241114,143400,509509193700,38500,38500,38550,38500,18782
|
|
20241114,143300,508785426500,38550,38500,38550,38450,31732
|
|
20241114,143200,507563630200,38500,38450,38550,38450,43445
|
|
20241114,143100,505890637150,38550,38400,38550,38350,52656
|
|
20241114,143000,503865224900,38400,38300,38400,38250,40839
|
|
20241114,142900,502298704200,38300,38100,38300,38100,59766
|
|
20241114,142800,500016848050,38150,38200,38300,38100,53679
|
|
20241114,142700,497967888400,38200,38400,38450,38200,60423
|
|
20241114,142600,495654504850,38400,38450,38500,38400,29507
|
|
20241114,142500,494520039850,38450,38550,38550,38400,33733
|
|
20241114,142400,493221934200,38500,38350,38550,38300,38382
|
|
20241114,142300,491748450950,38300,38550,38600,38300,70147
|
|
20241114,142200,489048992450,38550,38550,38650,38500,81624
|
|
20241114,142100,485900893950,38550,38450,38550,38400,76677
|
|
20241114,142000,482949094050,38450,38350,38500,38300,52054
|
|
20241114,141900,480949929750,38300,38350,38400,38250,48047
|
|
20241114,141800,479108587750,38350,38500,38600,38300,142031
|
|
20241114,141700,473644489100,38500,38450,38500,38400,78302
|
|
20241114,141600,470633291500,38450,38300,38500,38300,155688
|
|
20241114,141500,464654845800,38300,38050,38300,38050,108732
|
|
20241114,141400,460501378150,38050,38200,38200,38050,43480
|
|
20241114,141300,458842331500,38200,38100,38200,38050,64251
|
|
20241114,141200,456391783050,38100,38000,38100,37900,66105
|
|
20241114,141100,453879234800,38000,37950,38000,37900,11717
|
|
20241114,141000,453434421450,37950,37750,37950,37750,25183
|
|
20241114,140900,452481608050,37800,37750,37800,37750,4316
|
|
20241114,140800,452318620800,37750,37750,37850,37700,20376
|
|
20241114,140700,451549251000,37800,37800,37850,37750,18401
|
|
20241114,140600,450854005700,37800,37750,37800,37700,23122
|
|
20241114,140500,449981266800,37700,37750,37800,37700,29076
|
|
20241114,140400,448884118200,37700,37700,37750,37700,18505
|
|
20241114,140300,448186177200,37700,37800,37850,37700,33689
|
|
20241114,140200,446914288900,37850,38000,38050,37800,36713
|
|
20241114,140100,445522484500,38000,38000,38100,37950,31852
|
|
20241114,140000,444311231250,38000,38100,38100,38000,16547
|
|
20241114,135900,443681592900,38100,38100,38100,38000,30368
|
|
20241114,135800,442526110050,38100,38050,38150,38000,65728
|
|
20241114,135700,440023331800,38050,38100,38100,38000,54206
|
|
20241114,135600,437960678000,38100,38050,38150,38000,72826
|
|
20241114,135500,435186492250,38000,38000,38100,37900,49714
|
|
20241114,135400,433297806700,38000,38100,38150,37950,85564
|
|
20241114,135300,430040368550,38050,37950,38150,37900,140999
|
|
20241114,135200,424677294800,37950,37700,37950,37650,93936
|
|
20241114,135100,421124885750,37700,37750,37750,37700,12701
|
|
20241114,135000,420645678950,37750,37750,37750,37700,8751
|
|
20241114,134900,420315563000,37750,37750,37750,37700,13477
|
|
20241114,134800,419806973550,37750,37650,37750,37600,7654
|
|
20241114,134700,419518500700,37650,37600,37650,37500,37212
|
|
20241114,134600,418120099550,37600,37750,37800,37600,29431
|
|
20241114,134500,417010044100,37800,37750,37800,37650,23389
|
|
20241114,134400,416127719850,37700,37650,37750,37650,11942
|
|
20241114,134300,415677743150,37650,37650,37700,37600,11586
|
|
20241114,134200,415241545200,37650,37600,37700,37550,15977
|
|
20241114,134100,414640294800,37600,37650,37700,37550,15544
|
|
20241114,134000,414055729000,37650,37650,37700,37550,15110
|
|
20241114,133900,413487338850,37650,37750,37750,37600,22123
|
|
20241114,133800,412653510550,37750,37800,37800,37700,15685
|
|
20241114,133700,412061508950,37800,37800,37850,37750,12214
|
|
20241114,133600,411599903400,37800,37800,37850,37750,32662
|
|
20241114,133500,410365197100,37800,37550,37800,37500,47758
|
|
20241114,133400,408569254700,37550,37600,37650,37500,29591
|
|
20241114,133300,407456948950,37600,37750,37750,37600,22458
|
|
20241114,133200,406610809850,37750,37800,37850,37600,44821
|
|
20241114,133100,404920021100,37800,37800,37850,37750,20576
|
|
20241114,133000,404142716850,37750,37950,38000,37750,68035
|
|
20241114,132900,401565151500,37950,37750,37950,37700,42701
|
|
20241114,132800,399947594900,37700,37600,37800,37600,44410
|
|
20241114,132700,398273100100,37650,37650,37650,37500,45860
|
|
20241114,132600,396549714400,37600,37750,37800,37550,44384
|
|
20241114,132500,394879159650,37750,37750,37900,37600,97407
|
|
20241114,132400,391203441500,37750,37800,37950,37700,67725
|
|
20241114,132300,388642617800,37800,38150,38150,37750,127244
|
|
20241114,132200,383817601600,38100,37950,38250,37950,160620
|
|
20241114,132100,377698160450,38000,37850,38000,37800,136030
|
|
20241114,132000,372535749200,37850,37950,37950,37850,64763
|
|
20241114,131900,370082137200,37950,37800,37950,37750,98968
|
|
20241114,131800,366332667850,37800,37800,37800,37750,46481
|
|
20241114,131700,364576145350,37800,37700,37850,37700,82640
|
|
20241114,131600,361453688800,37700,37750,37850,37650,133721
|
|
20241114,131500,356403824150,37700,37400,37750,37400,188647
|
|
20241114,131400,349318815700,37400,37400,37450,37350,34151
|
|
20241114,131300,348041011800,37450,37400,37450,37300,59841
|
|
20241114,131200,345801237500,37400,37350,37450,37300,61395
|
|
20241114,131100,343506753050,37350,37400,37400,37250,47807
|
|
20241114,131000,341721482050,37400,37100,37400,37050,65817
|
|
20241114,130900,339268779650,37050,37100,37150,37050,35549
|
|
20241114,130800,337950438450,37150,37250,37300,37050,57016
|
|
20241114,130700,335831703600,37250,37300,37350,37200,113733
|
|
20241114,130600,331591057250,37300,37300,37300,37300,0
|
|
20241114,130500,331591057250,37300,37300,37300,37300,0
|
|
20241114,130400,331591057250,37300,37250,37300,37250,48938
|
|
20241114,130300,329765800950,37250,37300,37300,37250,36141
|
|
20241114,130200,328418433800,37300,37150,37300,37100,94839
|
|
20241114,130100,324888657000,37100,37200,37200,37050,39108
|
|
20241114,130000,323436333100,37150,37200,37200,37100,36884
|
|
20241114,125900,322065135550,37200,37150,37200,37050,62660
|
|
20241114,125800,319739370250,37150,37150,37200,37100,48523
|
|
20241114,125700,317936294150,37150,36900,37200,36850,157797
|
|
20241114,125600,312092364650,36900,36850,36900,36800,30111
|
|
20241114,125500,310982068100,36850,36800,36850,36750,23332
|
|
20241114,125400,310123590150,36750,36750,36800,36700,7571
|
|
20241114,125300,309845331850,36750,36700,36750,36700,7132
|
|
20241114,125200,309583271850,36750,36750,36750,36700,3946
|
|
20241114,125100,309438354850,36750,36700,36750,36700,3733
|
|
20241114,125000,309301239200,36700,36750,36750,36700,5124
|
|
20241114,124900,309113043750,36700,36800,36800,36700,16083
|
|
20241114,124800,308521812050,36800,36750,36850,36750,33521
|
|
20241114,124700,307288119450,36750,36750,36800,36700,14226
|
|
20241114,124600,306765300500,36700,36700,36750,36650,9882
|
|
20241114,124500,306402406250,36700,36500,36700,36500,12714
|
|
20241114,124400,305936887200,36500,36600,36650,36500,13106
|
|
20241114,124300,305457787300,36600,36650,36700,36600,16026
|
|
20241114,124200,304870298450,36650,36650,36700,36650,14543
|
|
20241114,124100,304337136650,36650,36650,36700,36600,6208
|
|
20241114,124000,304109531550,36600,36700,36700,36600,12189
|
|
20241114,123900,303662676750,36700,36700,36750,36650,45893
|
|
20241114,123800,301977618800,36700,36600,36700,36550,35296
|
|
20241114,123700,300685146050,36600,36600,36600,36550,4321
|
|
20241114,123600,300527118300,36600,36600,36600,36550,4007
|
|
20241114,123500,300380550650,36550,36500,36600,36500,9153
|
|
20241114,123400,300045966050,36500,36450,36550,36450,10399
|
|
20241114,123300,299666461350,36500,36500,36500,36400,10061
|
|
20241114,123200,299299919400,36500,36450,36500,36450,5565
|
|
20241114,123100,299096990100,36450,36450,36500,36450,5495
|
|
20241114,123000,298896678350,36450,36600,36600,36450,11110
|
|
20241114,122900,298491186050,36600,36600,36600,36550,4337
|
|
20241114,122800,298332599200,36550,36600,36600,36500,16951
|
|
20241114,122700,297713144900,36600,36600,36650,36500,23666
|
|
20241114,122600,296847801900,36600,36600,36650,36600,3787
|
|
20241114,122500,296709094750,36650,36600,36650,36600,5635
|
|
20241114,122400,296502764150,36600,36600,36650,36550,10725
|
|
20241114,122300,296110075550,36600,36650,36650,36600,8021
|
|
20241114,122200,295816260900,36650,36650,36700,36600,29593
|
|
20241114,122100,294731263550,36650,36450,36650,36300,57830
|
|
20241114,122000,292619991150,36450,36400,36450,36350,7358
|
|
20241114,121900,292352161200,36400,36450,36500,36400,9674
|
|
20241114,121800,291999618700,36450,36500,36500,36450,4803
|
|
20241114,121700,291824522500,36500,36350,36500,36350,8694
|
|
20241114,121600,291507587350,36350,36500,36500,36300,10762
|
|
20241114,121500,291115915650,36450,36550,36550,36450,11545
|
|
20241114,121400,290694423800,36550,36550,36550,36500,4497
|
|
20241114,121300,290530228500,36500,36450,36550,36450,5897
|
|
20241114,121200,290314970650,36500,36450,36500,36350,20992
|
|
20241114,121100,289549754700,36450,36500,36500,36450,7445
|
|
20241114,121000,289278327350,36450,36550,36600,36450,10977
|
|
20241114,120900,288877581700,36550,36500,36600,36500,20433
|
|
20241114,120800,288130741800,36500,36500,36600,36450,24996
|
|
20241114,120700,287217405750,36500,36400,36500,36350,21700
|
|
20241114,120600,286426451100,36400,36200,36400,36150,13607
|
|
20241114,120500,285932696500,36200,36250,36300,36100,13089
|
|
20241114,120400,285459042350,36300,36350,36350,36250,21431
|
|
20241114,120300,284681439750,36350,36400,36400,36300,11909
|
|
20241114,120200,284248468400,36400,36350,36400,36300,7806
|
|
20241114,120100,283964646900,36350,36350,36400,36300,13508
|
|
20241114,120000,283473637300,36350,36300,36350,36250,14651
|
|
20241114,115900,282941802800,36300,36250,36350,36200,22731
|
|
20241114,115800,282117234150,36200,36150,36250,36000,32491
|
|
20241114,115700,280943801950,36150,36200,36250,36150,17454
|
|
20241114,115600,280312088850,36200,36200,36300,36150,32974
|
|
20241114,115500,279116855100,36200,36100,36200,36050,27883
|
|
20241114,115400,278108631500,36100,36100,36100,36000,19427
|
|
20241114,115300,277408280150,36100,36050,36150,36000,36438
|
|
20241114,115200,276093847500,36050,36000,36050,35950,26649
|
|
20241114,115100,275134509200,36000,35900,36000,35850,18956
|
|
20241114,115000,274453625500,35900,35700,35900,35650,47590
|
|
20241114,114900,272752642900,35700,35850,35900,35700,84660
|
|
20241114,114800,269721406500,35850,35900,35950,35850,20421
|
|
20241114,114700,268988277900,35900,35900,36000,35850,43900
|
|
20241114,114600,267411222000,35900,36150,36150,35850,78376
|
|
20241114,114500,264591570600,36150,36100,36200,36050,20348
|
|
20241114,114400,263856219550,36100,36000,36100,36000,25895
|
|
20241114,114300,262922973500,36050,36100,36100,35950,64183
|
|
20241114,114200,260611528500,36100,36200,36250,36050,59646
|
|
20241114,114100,258458925150,36200,36450,36450,36200,30837
|
|
20241114,114000,257340582100,36450,36450,36500,36400,11690
|
|
20241114,113900,256914479400,36500,36550,36600,36500,12845
|
|
20241114,113800,256445298950,36600,36700,36700,36550,26137
|
|
20241114,113700,255488202400,36700,36550,36700,36500,24226
|
|
20241114,113600,254601176350,36550,36500,36550,36450,14067
|
|
20241114,113500,254087406050,36500,36350,36500,36300,19018
|
|
20241114,113400,253395118150,36350,36300,36350,36250,20419
|
|
20241114,113300,252654255950,36350,36300,36350,36250,20743
|
|
20241114,113200,251901561750,36300,36250,36400,36200,37492
|
|
20241114,113100,250539928350,36250,36300,36350,36150,71578
|
|
20241114,113000,247947958600,36300,36500,36500,36300,40085
|
|
20241114,112900,246489899500,36500,36650,36700,36450,29768
|
|
20241114,112800,245401713550,36700,36700,36750,36700,12810
|
|
20241114,112700,244931343650,36700,36800,36800,36650,26510
|
|
20241114,112600,243957565750,36750,36550,36750,36500,27045
|
|
20241114,112500,242966943800,36600,36650,36700,36550,24319
|
|
20241114,112400,242075990800,36700,36450,36700,36400,32701
|
|
20241114,112300,240881264000,36450,36500,36500,36400,17827
|
|
20241114,112200,240231440250,36500,36450,36500,36450,11623
|
|
20241114,112100,239807517700,36450,36550,36550,36400,28705
|
|
20241114,112000,238760746850,36500,36550,36550,36300,39737
|
|
20241114,111900,237312740550,36500,36650,36650,36500,13901
|
|
20241114,111800,236804394750,36650,36750,36800,36600,28899
|
|
20241114,111700,235743818950,36750,36650,36750,36600,26117
|
|
20241114,111600,234785933900,36650,36650,36700,36550,36019
|
|
20241114,111500,233466923300,36650,36350,36650,36250,50251
|
|
20241114,111400,231636816350,36350,36400,36500,36300,75037
|
|
20241114,111300,228906842750,36400,36600,36600,36400,63791
|
|
20241114,111200,226580239950,36550,36500,36700,36500,52247
|
|
20241114,111100,224666816100,36550,36550,36600,36500,58279
|
|
20241114,111000,222537650050,36550,36800,36800,36550,49216
|
|
20241114,110900,220733227150,36750,37000,37000,36750,44635
|
|
20241114,110800,219088314300,36950,37150,37150,36900,38739
|
|
20241114,110700,217655296950,37100,37100,37200,37050,66300
|
|
20241114,110600,215193472300,37100,36950,37150,36850,63257
|
|
20241114,110500,212854579850,36950,36650,36950,36450,125265
|
|
20241114,110400,208261363200,36650,36900,36900,36550,111593
|
|
20241114,110300,204166244600,36900,36950,37050,36700,97887
|
|
20241114,110200,200555350700,36950,37250,37300,36950,120321
|
|
20241114,110100,196084242800,37200,37100,37250,37100,109508
|
|
20241114,110000,192011465200,37100,37200,37200,37100,57240
|
|
20241114,105900,189884898250,37200,37050,37200,36950,104100
|
|
20241114,105800,186022219450,37050,37250,37250,37050,79959
|
|
20241114,105700,183051966800,37200,37250,37250,37050,150224
|
|
20241114,105600,177468182400,37250,37000,37250,36950,204562
|
|
20241114,105500,169879226050,36950,36950,37000,36850,96086
|
|
20241114,105400,166331752900,36950,36650,36950,36650,128185
|
|
20241114,105300,161608063350,36650,36600,36700,36500,59545
|
|
20241114,105200,159429016150,36600,36650,36650,36550,55654
|
|
20241114,105100,157392214500,36600,36750,36850,36600,110061
|
|
20241114,105000,153349609350,36700,36550,36800,36500,173594
|
|
20241114,104900,146978265450,36500,36300,36550,36250,86499
|
|
20241114,104800,143828370550,36300,36450,36550,36300,143271
|
|
20241114,104700,138606069500,36500,36300,36500,36250,123287
|
|
20241114,104600,134115891850,36300,36250,36300,36150,69761
|
|
20241114,104500,131588397000,36250,36100,36250,36050,104813
|
|
20241114,104400,127797996250,36100,36100,36200,36050,94403
|
|
20241114,104300,124387799750,36050,35900,36150,35850,218846
|
|
20241114,104200,116504801950,35850,35550,35900,35450,127173
|
|
20241114,104100,111960527250,35500,35400,35550,35400,24213
|
|
20241114,104000,111100947950,35400,35500,35500,35400,17318
|
|
20241114,103900,110486812300,35450,35450,35500,35400,24058
|
|
20241114,103800,109634050650,35450,35300,35500,35300,24687
|
|
20241114,103700,108759714600,35300,35450,35450,35250,47616
|
|
20241114,103600,107076895500,35400,35600,35600,35400,31416
|
|
20241114,103500,105962673250,35600,35450,35600,35450,26868
|
|
20241114,103400,105008714350,35450,35600,35650,35450,43650
|
|
20241114,103300,103457404600,35550,35650,35750,35550,38759
|
|
20241114,103200,102075738450,35600,35550,35750,35550,37605
|
|
20241114,103100,100734998050,35550,35700,35700,35450,54821
|
|
20241114,103000,98784304400,35650,35850,35900,35650,96572
|
|
20241114,102900,95329112800,35850,35600,35900,35600,158736
|
|
20241114,102800,89653382150,35600,35400,35600,35250,112375
|
|
20241114,102700,85670602000,35400,35150,35400,35150,45409
|
|
20241114,102600,84065940500,35200,35250,35250,35050,29959
|
|
20241114,102500,83012651150,35200,35250,35250,35050,49507
|
|
20241114,102400,81273572150,35250,35400,35400,35150,56960
|
|
20241114,102300,79260887500,35400,35300,35400,35200,39073
|
|
20241114,102200,77881045250,35250,35350,35400,35250,66973
|
|
20241114,102100,75514937000,35300,35250,35350,35200,54226
|
|
20241114,102000,73600670600,35250,35100,35250,35050,31827
|
|
20241114,101900,72482249900,35050,34950,35100,34900,22117
|
|
20241114,101800,71708297100,34950,35050,35150,34900,48078
|
|
20241114,101700,70026918500,35100,34950,35150,34900,33243
|
|
20241114,101600,68861699400,34950,35000,35000,34850,43673
|
|
20241114,101500,67337292750,34950,34950,35100,34950,51814
|
|
20241114,101400,65522837750,34950,35200,35250,34950,83711
|
|
20241114,101300,62586691450,35200,35450,35450,35200,59703
|
|
20241114,101200,60479220250,35450,35200,35450,35100,63409
|
|
20241114,101100,58239167000,35150,35400,35450,35150,143738
|
|
20241114,101000,53152188550,35400,35250,35400,35200,99391
|
|
20241114,100900,49644113500,35250,34950,35250,34900,85414
|
|
20241114,100800,46646182050,34950,35000,35050,34800,58751
|
|
20241114,100700,44593315850,35000,35200,35200,34850,86965
|
|
20241114,100600,41547984450,35200,35250,35250,34900,186714
|
|
20241114,100500,34988835050,35250,35100,35350,35000,220132
|
|
20241114,100400,27240578000,35100,34650,35150,34650,205261
|
|
20241114,100300,20081887150,34700,34500,34750,34400,90053
|
|
20241114,100200,16969174700,34500,34450,34650,34400,131197
|
|
20241114,100100,12439904500,34450,34300,34500,34150,149330
|
|
20241114,100000,7309084000,34350,33950,34350,33900,207835
|